|
Closing price on 10/21/2020
|
|
| Open |
20.60 |
| High |
20.70 |
| Low |
19.60 |
| Volume |
139,680 |
| Split-adjusted Price |
15.81 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
-0.90 / -4.33%
|
20.60
|
20.70
|
19.60
|
19.90
|
20.27
|
15.81
|
139,680
|
|
|
10/20/2020
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.00
|
20.80
|
20.39
|
16.53
|
55,480
|
|
|
10/19/2020
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.86
|
16.61
|
24,310
|
|
|
10/16/2020
|
+0.05 / +0.24%
|
20.95
|
21.60
|
20.85
|
20.90
|
21.10
|
16.61
|
330,330
|
|
|
10/15/2020
|
-0.05 / -0.24%
|
21.00
|
21.30
|
20.80
|
20.85
|
20.89
|
16.57
|
72,720
|
|
|
10/14/2020
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.94
|
16.61
|
88,790
|
|
|
10/13/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.65
|
21.00
|
20.92
|
16.69
|
32,600
|
|
|
10/12/2020
|
+0.05 / +0.24%
|
21.00
|
21.10
|
20.90
|
21.00
|
21.02
|
16.69
|
32,260
|
|
|
10/9/2020
|
-0.05 / -0.24%
|
20.55
|
21.00
|
20.55
|
20.95
|
20.70
|
16.65
|
27,530
|
|
|
10/8/2020
|
-0.45 / -2.10%
|
21.45
|
21.50
|
20.65
|
21.00
|
21.11
|
16.69
|
36,520
|
|
|
10/7/2020
|
-0.50 / -2.28%
|
21.50
|
21.70
|
21.20
|
21.45
|
21.47
|
17.04
|
127,690
|
|
|
10/6/2020
|
-0.05 / -0.23%
|
21.90
|
22.00
|
21.75
|
21.95
|
21.88
|
17.44
|
83,680
|
|
|
10/5/2020
|
0.00 / 0.00%
|
21.80
|
22.40
|
21.80
|
22.00
|
22.00
|
17.48
|
55,370
|
|
|
10/2/2020
|
-0.10 / -0.45%
|
22.70
|
22.70
|
21.90
|
22.00
|
22.09
|
17.48
|
206,870
|
|
|
10/1/2020
|
+0.20 / +0.91%
|
21.90
|
22.10
|
21.45
|
22.10
|
21.77
|
17.56
|
129,340
|
|
|
9/30/2020
|
+0.15 / +0.69%
|
21.50
|
22.00
|
21.50
|
21.90
|
21.58
|
17.40
|
77,300
|
|
|
9/29/2020
|
-0.25 / -1.14%
|
21.70
|
22.00
|
21.40
|
21.75
|
21.57
|
17.28
|
63,520
|
|
|
9/28/2020
|
+0.20 / +0.92%
|
22.50
|
22.50
|
21.50
|
22.00
|
21.94
|
17.48
|
60,930
|
|
|
9/25/2020
|
+0.50 / +2.35%
|
21.70
|
22.00
|
21.50
|
21.80
|
21.84
|
17.32
|
61,620
|
|
|
9/24/2020
|
+1.30 / +6.50%
|
19.90
|
21.40
|
19.65
|
21.30
|
20.87
|
16.93
|
154,700
|
|
|
9/23/2020
|
+0.50 / +2.56%
|
19.80
|
20.00
|
19.50
|
20.00
|
19.88
|
15.89
|
44,830
|
|
|
9/22/2020
|
+0.30 / +1.56%
|
18.95
|
20.00
|
18.95
|
19.50
|
19.43
|
15.50
|
54,450
|
|
|
9/21/2020
|
+0.10 / +0.52%
|
19.25
|
19.25
|
19.10
|
19.20
|
19.17
|
15.26
|
32,450
|
|
|
9/18/2020
|
-0.10 / -0.52%
|
18.80
|
19.15
|
18.50
|
19.10
|
18.82
|
15.18
|
8,610
|
|
|
9/17/2020
|
-0.05 / -0.26%
|
19.25
|
19.40
|
18.80
|
19.20
|
19.06
|
15.26
|
98,120
|
|
|
9/16/2020
|
+0.25 / +1.32%
|
19.20
|
19.25
|
18.90
|
19.25
|
19.09
|
15.30
|
85,330
|
|
|
9/15/2020
|
+0.60 / +3.26%
|
19.60
|
19.60
|
18.50
|
19.00
|
19.20
|
15.10
|
73,910
|
|
|
9/14/2020
|
+1.20 / +6.98%
|
17.40
|
18.40
|
17.40
|
18.40
|
18.27
|
14.62
|
108,760
|
|
|
9/11/2020
|
+0.05 / +0.29%
|
17.20
|
17.25
|
17.15
|
17.20
|
17.21
|
13.67
|
25,690
|
|
|
9/10/2020
|
+0.15 / +0.88%
|
17.00
|
17.20
|
16.85
|
17.15
|
17.00
|
13.63
|
63,770
|
|
|